NextGen Healthcare, Inc. - Price History
Stock symbol NXGN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for NXGN (NextGen Healthcare, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $23.94 | $23.94 |
| December 2023 | $23.94 | $23.94 |
| November 2023 | $23.94 | $23.94 |
| October 2023 | $23.92 | $23.92 |
| September 2023 | $23.73 | $23.73 |
| August 2023 | $18.21 | $18.21 |
| July 2023 | $16.63 | $16.63 |
| June 2023 | $16.22 | $16.22 |
| May 2023 | $15.57 | $15.57 |
| April 2023 | $16.74 | $16.74 |
| March 2023 | $17.41 | $17.41 |
| February 2023 | $18.11 | $18.11 |
| January 2023 | $19.02 | $19.02 |
| December 2022 | $18.78 | $18.78 |
| November 2022 | $20.80 | $20.80 |
| October 2022 | $20.04 | $20.04 |
| September 2022 | $17.70 | $17.70 |
| August 2022 | $17.14 | $17.14 |
| July 2022 | $17.12 | $17.12 |
| June 2022 | $17.44 | $17.44 |
| May 2022 | $18.11 | $18.11 |
| April 2022 | $18.85 | $18.85 |
| March 2022 | $20.91 | $20.91 |
| February 2022 | $19.53 | $19.53 |
| January 2022 | $19.31 | $19.31 |
| December 2021 | $17.90 | $17.90 |
| November 2021 | $15.50 | $15.50 |
| October 2021 | $16.46 | $16.46 |
| September 2021 | $14.10 | $14.10 |
| August 2021 | $15.26 | $15.26 |
| July 2021 | $16.22 | $16.22 |
| June 2021 | $16.59 | $16.59 |
| May 2021 | $16.42 | $16.42 |
| April 2021 | $18.31 | $18.31 |
| March 2021 | $18.10 | $18.10 |
| February 2021 | $18.70 | $18.70 |
| January 2021 | $19.78 | $19.78 |
| December 2020 | $18.24 | $18.24 |
| November 2020 | $17.74 | $17.74 |
| October 2020 | $13.60 | $13.60 |
| September 2020 | $12.74 | $12.74 |
| August 2020 | $13.26 | $13.26 |
| July 2020 | $14.62 | $14.62 |
| June 2020 | $10.98 | $10.98 |
| May 2020 | $10.32 | $10.32 |
| April 2020 | $10.55 | $10.55 |
| March 2020 | $10.44 | $10.44 |
| February 2020 | $13.08 | $13.08 |
| January 2020 | $13.86 | $13.86 |
| December 2019 | $16.07 | $16.07 |
| November 2019 | $18.42 | $18.42 |
| October 2019 | $16.90 | $16.90 |
| September 2019 | $15.67 | $15.67 |
| August 2019 | $14.21 | $14.21 |
| July 2019 | $16.36 | $16.36 |
| June 2019 | $19.90 | $19.90 |
| May 2019 | $19.25 | $19.25 |
| April 2019 | $18.79 | $18.79 |
| March 2019 | $16.83 | $16.83 |
| February 2019 | $17.50 | $17.50 |
| January 2019 | $17.68 | $17.68 |
| December 2018 | $15.15 | $15.15 |
| November 2018 | $17.55 | $17.55 |
| October 2018 | $14.77 | $14.77 |
| September 2018 | $20.08 | $20.08 |
| August 2018 | $22.89 | $22.89 |
| July 2018 | $20.13 | $20.13 |
| June 2018 | $19.50 | $19.50 |
| May 2018 | $17.60 | $17.60 |
| April 2018 | $13.43 | $13.43 |
| March 2018 | $13.65 | $13.65 |
| February 2018 | $12.55 | $12.55 |
| January 2018 | $13 | $13 |
| December 2017 | $13.58 | $13.58 |
| November 2017 | $14.43 | $14.43 |
| October 2017 | $14.07 | $14.07 |
| September 2017 | $15.73 | $15.73 |
| August 2017 | $15.75 | $15.75 |
| July 2017 | $17.10 | $17.10 |
| June 2017 | $17.21 | $17.21 |
| May 2017 | $15.36 | $15.36 |
| April 2017 | $14.26 | $14.26 |
| March 2017 | $15.24 | $15.24 |
| February 2017 | $15.26 | $15.26 |
| January 2017 | $15.01 | $15.01 |
| December 2016 | $13.15 | $13.15 |
| November 2016 | $13.12 | $13.12 |
| October 2016 | $12.89 | $12.89 |
| September 2016 | $11.32 | $11.32 |
| August 2016 | $11.77 | $11.77 |
| July 2016 | $12.28 | $12.28 |
| June 2016 | $11.91 | $11.91 |
| May 2016 | $12.71 | $12.71 |
| April 2016 | $14.08 | $14.08 |
| March 2016 | $15.24 | $15.24 |
| February 2016 | $15.55 | $15.55 |
| January 2016 | $13.11 | $13.11 |
| December 2015 | $16.12 | $16.12 |
| November 2015 | $16.07 | $16.25 |
| October 2015 | $13.89 | $14.05 |
| September 2015 | $12.34 | $12.48 |
| August 2015 | $13.26 | $13.59 |
| July 2015 | $12.44 | $12.75 |
| June 2015 | $16.17 | $16.57 |
| May 2015 | $15.29 | $15.84 |
| April 2015 | $15.05 | $15.60 |
| March 2015 | $15.42 | $15.98 |
| February 2015 | $16.59 | $17.38 |
| January 2015 | $15.55 | $16.29 |
| December 2014 | $14.88 | $15.59 |
| November 2014 | $13.90 | $14.73 |
| October 2014 | $14.26 | $15.11 |
| September 2014 | $13 | $13.77 |
| August 2014 | $14.61 | $15.66 |
| July 2014 | $14.47 | $15.51 |
| June 2014 | $14.97 | $16.05 |
| May 2014 | $14.37 | $15.57 |
| April 2014 | $13.63 | $14.77 |
| March 2014 | $15.58 | $16.88 |
| February 2014 | $15.95 | $17.46 |
| January 2014 | $16.81 | $18.41 |
| December 2013 | $19.23 | $21.06 |
| November 2013 | $21.16 | $23.36 |
| October 2013 | $20.67 | $22.82 |
| September 2013 | $19.69 | $21.73 |
| August 2013 | $18.59 | $20.69 |
| July 2013 | $20.55 | $22.87 |
| June 2013 | $16.81 | $18.71 |
| May 2013 | $15.91 | $17.88 |
| April 2013 | $15.90 | $17.87 |
| March 2013 | $16.26 | $18.27 |
| February 2013 | $16.32 | $18.52 |
| January 2013 | $16.07 | $18.24 |
| December 2012 | $15.30 | $17.36 |
| November 2012 | $15.89 | $18.21 |
| October 2012 | $15.23 | $17.45 |
| September 2012 | $16.17 | $18.53 |
| August 2012 | $15.27 | $17.67 |
| July 2012 | $13.97 | $16.16 |
| June 2012 | $23.78 | $27.51 |
| May 2012 | $24.58 | $28.61 |
| April 2012 | $32.13 | $37.40 |
| March 2012 | $37.56 | $43.73 |
| February 2012 | $36.71 | $42.91 |
| January 2012 | $34.70 | $40.56 |
| December 2011 | $31.65 | $36.99 |
| November 2011 | $30.09 | $35.35 |
| October 2011 | $33.12 | $38.91 |
| September 2011 | $41.28 | $97 |
| August 2011 | $39.02 | $92.02 |
| July 2011 | $38.74 | $91.36 |
| June 2011 | $37.02 | $87.30 |
| May 2011 | $36.34 | $86.08 |
| April 2011 | $37.88 | $89.72 |
| March 2011 | $35.18 | $83.34 |
| February 2011 | $33.58 | $79.90 |
| January 2011 | $33.56 | $79.84 |
| December 2010 | $29.35 | $69.82 |
| November 2010 | $26.99 | $64.49 |
| October 2010 | $26.89 | $64.26 |
| September 2010 | $27.75 | $66.31 |
| August 2010 | $23.34 | $56.05 |
| July 2010 | $22.87 | $54.92 |
| June 2010 | $24.15 | $57.99 |
| May 2010 | $24.46 | $59.04 |
| April 2010 | $26.52 | $64.01 |
| March 2010 | $25.45 | $61.44 |
| February 2010 | $23.60 | $57.24 |
| January 2010 | $21.25 | $51.54 |
| December 2009 | $25.89 | $62.80 |
| November 2009 | $24.40 | $59.49 |
| October 2009 | $25.03 | $61.02 |
| September 2009 | $25.26 | $61.57 |
| August 2009 | $21.98 | $53.84 |
| July 2009 | $22.44 | $54.97 |
| June 2009 | $23.25 | $56.96 |
| May 2009 | $20.26 | $49.93 |
| April 2009 | $21.76 | $53.62 |
| March 2009 | $18.36 | $45.25 |
| February 2009 | $15.60 | $38.77 |
| January 2009 | $15 | $37.28 |
| December 2008 | $17.55 | $43.62 |
| November 2008 | $12 | $30.07 |
| October 2008 | $15.36 | $38.49 |
| September 2008 | $16.87 | $42.26 |
| August 2008 | $16.98 | $42.82 |
| July 2008 | $13.03 | $32.85 |
| June 2008 | $11.61 | $29.28 |
| May 2008 | $12.97 | $32.93 |
| April 2008 | $12.65 | $32.12 |
| March 2008 | $11.76 | $29.87 |
| February 2008 | $12.72 | $32.58 |
| January 2008 | $11.87 | $30.39 |
| December 2007 | $11.91 | $30.49 |
| November 2007 | $11.46 | $29.59 |
| October 2007 | $14.03 | $36.23 |
| September 2007 | $14.19 | $36.63 |
| August 2007 | $14.17 | $36.85 |
| July 2007 | $14.90 | $38.74 |
| June 2007 | $14.60 | $37.97 |
| May 2007 | $15.64 | $40.95 |
| April 2007 | $15.46 | $40.47 |
| March 2007 | $15.28 | $40 |
| February 2007 | $15.64 | $40.93 |
| January 2007 | $15.82 | $42.43 |
| December 2006 | $13.90 | $37.27 |
| November 2006 | $14.25 | $38.21 |
| October 2006 | $15.83 | $42.44 |
| September 2006 | $14.47 | $38.79 |
| August 2006 | $14.96 | $40.10 |
| July 2006 | $12.35 | $33.12 |
| June 2006 | $13.73 | $36.82 |
| May 2006 | $12.39 | $33.22 |
| April 2006 | $12.52 | $33.56 |
| March 2006 | $12.34 | $33.10 |
| February 2006 | $12.91 | $69.22 |
| January 2006 | $16.10 | $88.50 |
| December 2005 | $13.97 | $76.76 |
| November 2005 | $14.76 | $81.12 |
| October 2005 | $12.16 | $66.85 |
| September 2005 | $12.57 | $69.09 |
| August 2005 | $11.83 | $65 |
| July 2005 | $10.54 | $57.92 |
| June 2005 | $8.62 | $47.38 |
| May 2005 | $10.94 | $60.13 |
| April 2005 | $8.66 | $47.58 |
| March 2005 | $7.70 | $42.34 |
| February 2005 | $7.32 | $80.50 |
| January 2005 | $5.92 | $67.69 |
| December 2004 | $5.24 | $59.80 |
| November 2004 | $5.38 | $61.41 |
| October 2004 | $4.43 | $50.64 |
| September 2004 | $4.42 | $50.51 |
| August 2004 | $4.17 | $47.64 |
| July 2004 | $4.18 | $47.75 |
| June 2004 | $4.30 | $49.09 |
| May 2004 | $4.09 | $46.72 |
| April 2004 | $3.76 | $43 |
| March 2004 | $3.98 | $45.43 |
| February 2004 | $3.94 | $45.05 |
| January 2004 | $4.96 | $56.65 |
| December 2003 | $3.90 | $44.59 |
| November 2003 | $3.75 | $42.80 |
| October 2003 | $4.19 | $47.82 |
| September 2003 | $3.52 | $40.20 |
| August 2003 | $3.77 | $43.02 |
| July 2003 | $3.12 | $35.60 |
| June 2003 | $2.39 | $27.26 |
| May 2003 | $2.74 | $31.25 |
| April 2003 | $2.66 | $30.37 |
| March 2003 | $2.23 | $25.51 |
| February 2003 | $2.22 | $25.33 |
| January 2003 | $2.18 | $24.95 |
| December 2002 | $1.76 | $20.10 |
| November 2002 | $2.10 | $23.95 |
| October 2002 | $1.77 | $20.24 |
| September 2002 | $1.48 | $16.90 |
| August 2002 | $1.52 | $17.38 |
| July 2002 | $1.42 | $16.18 |
| June 2002 | $1.48 | $16.85 |
| May 2002 | $1.41 | $16.10 |
| April 2002 | $1.35 | $15.43 |
| March 2002 | $1.33 | $15.23 |
| February 2002 | $1.47 | $16.80 |
| January 2002 | $1.48 | $16.88 |
| December 2001 | $1.43 | $16.31 |
| November 2001 | $1.30 | $14.85 |
| October 2001 | $1.03 | $11.75 |
| September 2001 | $0.92 | $10.45 |
| August 2001 | $1.04 | $11.90 |
| July 2001 | $1.19 | $13.60 |
| June 2001 | $1.14 | $13 |
| May 2001 | $1.25 | $14.26 |
| April 2001 | $0.91 | $10.43 |
| March 2001 | $0.96 | $11 |
| February 2001 | $0.92 | $10.50 |
| January 2001 | $0.83 | $9.44 |
| December 2000 | $0.68 | $7.75 |
| November 2000 | $0.70 | $7.94 |
| October 2000 | $0.65 | $7.44 |
| September 2000 | $0.59 | $6.75 |
| August 2000 | $0.80 | $9.12 |
| July 2000 | $0.67 | $7.69 |
| June 2000 | $0.66 | $7.50 |
| May 2000 | $0.64 | $7.25 |
| April 2000 | $0.91 | $10.38 |
| March 2000 | $1.34 | $15.25 |
| February 2000 | $1.18 | $13.50 |
| January 2000 | $0.92 | $10.50 |
| December 1999 | $0.68 | $7.75 |
| November 1999 | $0.60 | $6.88 |
| October 1999 | $0.57 | $6.50 |
| September 1999 | $0.55 | $6.25 |
| August 1999 | $0.61 | $7 |
| July 1999 | $0.66 | $7.50 |
| June 1999 | $0.56 | $6.38 |
| May 1999 | $0.50 | $5.75 |
| April 1999 | $0.39 | $4.44 |
| March 1999 | $0.33 | $3.75 |
| February 1999 | $0.37 | $4.25 |
| January 1999 | $0.40 | $4.56 |
| December 1998 | $0.36 | $4.12 |
| November 1998 | $0.40 | $4.56 |
| October 1998 | $0.39 | $4.44 |
| September 1998 | $0.38 | $4.34 |
| August 1998 | $0.38 | $4.31 |
| July 1998 | $0.56 | $6.38 |
| June 1998 | $0.81 | $9.25 |
| May 1998 | $0.76 | $8.62 |
| April 1998 | $0.68 | $7.81 |
| March 1998 | $0.65 | $7.44 |
| February 1998 | $0.61 | $7 |
| January 1998 | $0.60 | $6.88 |
| December 1997 | $0.64 | $7.25 |
| November 1997 | $0.64 | $7.25 |
| October 1997 | $0.72 | $8.25 |
| September 1997 | $0.64 | $7.25 |
| August 1997 | $0.56 | $6.38 |
| July 1997 | $0.57 | $6.50 |
| June 1997 | $0.60 | $6.88 |
| May 1997 | $0.68 | $7.75 |
| April 1997 | $0.51 | $5.88 |
| March 1997 | $0.64 | $7.25 |
| February 1997 | $0.59 | $6.75 |
| January 1997 | $0.61 | $6.94 |
| December 1996 | $0.64 | $7.25 |
| November 1996 | $0.80 | $9.12 |
| October 1996 | $0.67 | $7.69 |
| September 1996 | $0.85 | $9.75 |
| August 1996 | $1.13 | $12.88 |
| July 1996 | $0.78 | $8.88 |
| June 1996 | $1.60 | $18.25 |
| May 1996 | $2.58 | $29.50 |
| April 1996 | $1.90 | $21.75 |
| March 1996 | $1.93 | $22 |
| February 1996 | $2.06 | $23.50 |
| January 1996 | $1.71 | $19.50 |
| December 1995 | $2.54 | $29 |
| November 1995 | $2.20 | $25.12 |
| October 1995 | $1.71 | $19.50 |
| September 1995 | $1.41 | $16.12 |
| August 1995 | $1.03 | $11.75 |
| July 1995 | $0.45 | $5.12 |
| June 1995 | $0.39 | $4.50 |
| May 1995 | $0.38 | $4.38 |
| April 1995 | $0.31 | $3.50 |
| March 1995 | $0.28 | $3.25 |
| February 1995 | $0.20 | $2.25 |
| January 1995 | $0.28 | $3.25 |
| December 1994 | $0.28 | $3.25 |
| November 1994 | $0.26 | $3 |
| October 1994 | $0.35 | $4 |
| September 1994 | $0.42 | $4.75 |
| August 1994 | $0.42 | $4.75 |
| July 1994 | $0.34 | $3.88 |
| June 1994 | $0.39 | $4.50 |
| May 1994 | $0.57 | $6.50 |
| April 1994 | $0.48 | $5.50 |
| March 1994 | $0.52 | $6 |
| February 1994 | $0.54 | $6.12 |
| January 1994 | $0.35 | $4 |
| December 1993 | $0.24 | $2.75 |
| November 1993 | $0.18 | $2 |
| October 1993 | $0.18 | $2 |
| September 1993 | $0.18 | $2 |
| August 1993 | $0.18 | $2 |
| July 1993 | $0.15 | $1.75 |
| June 1993 | $0.18 | $2 |
| May 1993 | $0.18 | $2 |
| April 1993 | $0.22 | $2.50 |
| March 1993 | $0.14 | $1.62 |
| February 1993 | $0.15 | $1.75 |
| January 1993 | $0.10 | $1.19 |
| December 1992 | $0.12 | $1.38 |
| November 1992 | $0.12 | $1.38 |
| October 1992 | $0.12 | $1.38 |
| September 1992 | $0.12 | $1.38 |
| August 1992 | $0.11 | $1.25 |
| July 1992 | $0.13 | $1.50 |
| June 1992 | $0.12 | $1.38 |
| May 1992 | $0.12 | $1.38 |
| April 1992 | $0.12 | $1.38 |
| March 1992 | $0.12 | $1.38 |
| February 1992 | $0.12 | $1.38 |
| January 1992 | $0.12 | $1.38 |
| December 1991 | $0.12 | $1.38 |
| November 1991 | $0.13 | $1.50 |
| October 1991 | $0.13 | $1.50 |
| September 1991 | $0.13 | $1.50 |
| August 1991 | $0.13 | $1.50 |
| July 1991 | $0.13 | $1.50 |
| June 1991 | $0.13 | $1.50 |
| May 1991 | $0.13 | $1.50 |
| April 1991 | $0.13 | $1.50 |
| March 1991 | $0.19 | $2.12 |
| February 1991 | $0.19 | $2.12 |
| January 1991 | $0.18 | $2 |
| December 1990 | $0.18 | $2 |
| November 1990 | $0.20 | $2.25 |
| October 1990 | $0.22 | $2.50 |
| September 1990 | $0.22 | $2.50 |
| August 1990 | $0.22 | $2.50 |
| July 1990 | $0.20 | $2.25 |
| June 1990 | $0.14 | $1.62 |
| May 1990 | $0.16 | $1.88 |
| April 1990 | $0.16 | $1.88 |
| March 1990 | $0.14 | $1.62 |
| February 1990 | $0.14 | $1.62 |
| January 1990 | $0.13 | $1.50 |
| December 1989 | $0.12 | $1.38 |
| November 1989 | $0.11 | $1.25 |
| October 1989 | $0.14 | $1.62 |
| September 1989 | $0.19 | $2.12 |
| August 1989 | $0.16 | $1.88 |
| July 1989 | $0.13 | $1.50 |
| June 1989 | $0.14 | $1.62 |
| May 1989 | $0.18 | $2 |
| April 1989 | $0.14 | $1.62 |
| March 1989 | $0.15 | $1.75 |
| February 1989 | $0.16 | $1.88 |
| January 1989 | $0.14 | $1.62 |
| December 1988 | $0.12 | $1.38 |
| November 1988 | $0.09 | $1 |
| October 1988 | $0.09 | $1 |
| September 1988 | $0.08 | $0.88 |
| August 1988 | $0.09 | $1 |
| July 1988 | $0.11 | $1.25 |
| June 1988 | $0.12 | $1.38 |
| May 1988 | $0.14 | $1.62 |
| April 1988 | $0.12 | $1.38 |
| March 1988 | $0.12 | $1.38 |
| February 1988 | $0.13 | $1.50 |
| January 1988 | $0.12 | $1.38 |
| December 1987 | $0.14 | $1.62 |
| November 1987 | $0.15 | $1.75 |
| October 1987 | $0.22 | $2.50 |
| September 1987 | $0.23 | $2.62 |
| August 1987 | $0.24 | $2.75 |
| July 1987 | $0.20 | $2.25 |
| June 1987 | $0.22 | $2.50 |
| May 1987 | $0.20 | $2.25 |
| April 1987 | $0.22 | $2.50 |
| March 1987 | $0.22 | $2.50 |
| February 1987 | $0.24 | $2.75 |
| January 1987 | $0.21 | $2.38 |
| December 1986 | $0.19 | $2.12 |
| November 1986 | $0.22 | $2.50 |
| October 1986 | $0.18 | $2 |
| September 1986 | $0.15 | $1.75 |
| August 1986 | $0.18 | $2 |
| July 1986 | $0.18 | $2 |
| June 1986 | $0.27 | $3.12 |
| May 1986 | $0.30 | $3.38 |
| April 1986 | $0.31 | $3.50 |
| March 1986 | $0.28 | $3.25 |
| February 1986 | $0.30 | $3.38 |
| January 1986 | $0.23 | $2.62 |
| December 1985 | $0.19 | $2.12 |
| November 1985 | $0.18 | $2 |
| October 1985 | $0.19 | $2.12 |
| September 1985 | $0.20 | $2.25 |
| August 1985 | $0.15 | $1.75 |
| July 1985 | $0.18 | $2 |
| June 1985 | $0.11 | $1.25 |
| May 1985 | $0.18 | $2 |
| April 1985 | $0.19 | $2.12 |
| March 1985 | $0.18 | $2 |
| February 1985 | $0.23 | $2.62 |
| January 1985 | $0.26 | $3 |
| December 1984 | $0.22 | $2.50 |
| November 1984 | $0.24 | $2.75 |
| October 1984 | $0.31 | $3.50 |
| September 1984 | $0.28 | $3.25 |
| August 1984 | $0.28 | $3.25 |
| July 1984 | $0.25 | $2.88 |
| June 1984 | $0.42 | $4.75 |
| May 1984 | $0.50 | $5.75 |
| April 1984 | $0.81 | $9.25 |
| March 1984 | $0.83 | $9.50 |
| February 1984 | $1.03 | $11.75 |
| January 1984 | $1.38 | $15.75 |
| December 1983 | $1.28 | $14.62 |
| November 1983 | $1.44 | $16.50 |
| October 1983 | $1.31 | $15 |
| September 1983 | $1.47 | $16.75 |
| August 1983 | $1.62 | $18.50 |
| July 1983 | $1.97 | $22.50 |
| June 1983 | $2.17 | $24.75 |
| May 1983 | $2.14 | $24.50 |
| April 1983 | $1.90 | $43.50 |
| March 1983 | $1.60 | $36.50 |
| February 1983 | $1.25 | $28.50 |
| January 1983 | $1.14 | $26 |
| December 1982 | $1.03 | $23.50 |
NXGN
Price: $23.94
52 week price:
Dividend Yield: 4.97%
Earnings Per Share: 1.32 USD
P/E Ratio: 792.33
Exchange: NMS
Sector: Healthcare
Industry: Health Information Services
Volume: 620800
Market Capitalization: 1.6 billion
Average Dividend Frequency: 4